We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9361 | -27.1333333333 | 3.45 | 3.625 | 2.625 | 54717 | 2.81406773 | CS |
| 4 | 0.3339 | 15.3165137615 | 2.18 | 3.625 | 2.18 | 52852 | 2.92316096 | CS |
| 12 | -0.3761 | -13.0138408304 | 2.89 | 3.75 | 1.7343 | 100659 | 2.86169624 | CS |
| 26 | 1.6639 | 195.752941176 | 0.85 | 4 | 0.7777 | 135155 | 2.57343312 | CS |
| 52 | 1.4839 | 144.067961165 | 1.03 | 4 | 0.6534 | 98399 | 2.08252603 | CS |
| 156 | -8.4511 | -77.0734154127 | 10.965 | 33 | 0.542 | 667455 | 13.32764012 | CS |
| 260 | -12.7661 | -83.5477748691 | 15.28 | 33 | 0.542 | 459572 | 13.3009736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717108500 | 2.71 | -0.05 | -1.81 | 2.82 | 2.9453999 | 2.6412 | 36223 |
| 1717022100 | 2.7599999 | 0.08 | 2.99 | 2.71 | 2.8577 | 2.705 | 21876 |
| 1716935700 | 2.68 | -0.3 | -10.07 | 3.17 | 3.17 | 2.625 | 72415 |
| 1716590100 | 2.98 | -0.45 | -13.12 | 3.45 | 3.625 | 2.97 | 88355 |
| 1716503700 | 3.43 | 0.69 | 25.18 | 2.74 | 3.57 | 2.74 | 338447 |
| 1716417300 | 2.74 | 0.07 | 2.62 | 2.63 | 2.95 | 2.59 | 50072 |
| 1716330900 | 2.67 | 0.04 | 1.52 | 2.63 | 2.87 | 2.57 | 18475 |
| 1716244500 | 2.63 | -0.05 | -1.68 | 2.68 | 2.7 | 2.5615 | 11553 |
| 1715985300 | 2.675 | -0.16 | -5.64 | 2.82 | 2.91 | 2.5099999 | 41965 |
| 1715898900 | 2.835 | 0 | 0.18 | 2.81 | 2.9899 | 2.8 | 23408 |
| 1715812500 | 2.83 | 0.16 | 5.99 | 2.71 | 2.92 | 2.66 | 51723 |
| 1715726100 | 2.67 | 0.09 | 3.49 | 2.58 | 2.9 | 2.5311 | 32867 |
| 1715639700 | 2.58 | 0.11 | 4.45 | 2.47 | 2.64 | 2.4113 | 20864 |
| 1715380500 | 2.47 | 0.14 | 6.01 | 2.33 | 2.48 | 2.33 | 8024 |
| 1715294100 | 2.33 | -0.11 | -4.51 | 2.42 | 2.44 | 2.22 | 10600 |
| 1715207700 | 2.44 | -0.1 | -3.94 | 2.49 | 2.5999 | 2.4101 | 17046 |
| 1715121300 | 2.54 | 0.26 | 11.40 | 2.2799999 | 2.67 | 2.2599999 | 95975 |
| 1715034900 | 2.2799999 | 0.03 | 1.33 | 2.25 | 2.3971 | 2.23 | 18776 |
| 1714775700 | 2.25 | 0.09 | 4.16 | 2.18 | 2.32 | 2.18 | 45516 |
| 1714689300 | 2.1601 | 0.1 | 4.86 | 2.12 | 2.2498 | 2.0601 | 33729 |
| 1714602900 | 2.06 | 0.05 | 2.49 | 2.0099999 | 2.1 | 1.7343 | 29456 |
| 1714516500 | 2.0099999 | -0.21 | -9.46 | 2.2 | 2.2 | 2.0015 | 13210 |
| 1714430100 | 2.22 | 0.09 | 4.23 | 2.14 | 2.29 | 2.1398 | 10122 |
| 1714170900 | 2.13 | -0.14 | -6.17 | 2.36 | 2.38 | 2.1 | 33673 |
| 1714084500 | 2.27 | -0.16 | -6.58 | 2.4 | 2.4076 | 2.2599999 | 28389 |
| 1713998100 | 2.43 | 0.14 | 6.11 | 2.29 | 2.5 | 2.24 | 97173 |
| 1713911700 | 2.29 | 0.18 | 8.53 | 2.18 | 2.379 | 2.175 | 112151 |
| 1713825300 | 2.11 | 0.2 | 10.47 | 1.92 | 2.24 | 1.92 | 63530 |
| 1713566100 | 1.91 | 0.11 | 6.11 | 1.8 | 1.968 | 1.8 | 80217 |
| 1713479700 | 1.8 | -0.05 | -2.70 | 1.84 | 1.84 | 1.8 | 55502 |
| 1713393300 | 1.85 | 0.05 | 2.78 | 1.8 | 1.98 | 1.79 | 104609 |
| 1713306900 | 1.8 | 0.04 | 2.27 | 1.77 | 1.8937 | 1.77 | 37542 |
| 1713220500 | 1.76 | -0.33 | -15.79 | 2.0299999 | 2.0702 | 1.76 | 75247 |
| 1712961300 | 2.09 | 0.03 | 1.46 | 2.04 | 2.27 | 2.04 | 46742 |
| 1712874900 | 2.06 | -0.2 | -8.85 | 2.23 | 2.35 | 1.9 | 130211 |
| 1712788500 | 2.2599999 | -0.14 | -5.83 | 2.42 | 2.49 | 2.22 | 149694 |
| 1712702100 | 2.4 | -0.16 | -6.25 | 2.49 | 2.61 | 2.4 | 95380 |
| 1712615700 | 2.56 | -0.16 | -5.88 | 2.8 | 2.8386999 | 2.44 | 144425 |
| 1712356500 | 2.72 | 0.12 | 4.62 | 2.62 | 2.978 | 2.62 | 93978 |
| 1712270100 | 2.6 | -0.62 | -19.25 | 3.16 | 3.275 | 2.56 | 224926 |
| 1712183700 | 3.22 | -0.06 | -1.83 | 3.22 | 3.39 | 3.215 | 41867 |
| 1712097300 | 3.2799999 | -0.32 | -8.89 | 3.53 | 3.61 | 3.1 | 190427 |
| 1712010900 | 3.6 | 0.03 | 0.84 | 3.54 | 3.6 | 3.3301 | 141674 |
| 1711665300 | 3.57 | -0.06 | -1.65 | 3.61 | 3.61 | 3.32 | 157269 |
| 1711578900 | 3.63 | 0.02 | 0.55 | 3.65 | 3.69 | 3.5 | 64115 |
| 1711492500 | 3.61 | 0.14 | 4.03 | 3.53 | 3.75 | 3.35 | 218046 |
| 1711406100 | 3.47 | 0.35 | 11.22 | 3.12 | 3.5 | 3.0001 | 277983 |
| 1711146900 | 3.12 | 0.14 | 4.70 | 2.9 | 3.19 | 2.86 | 117563 |
| 1711060500 | 2.98 | -0.14 | -4.49 | 3.13 | 3.19 | 2.9 | 214131 |
| 1710974100 | 3.12 | 0.11 | 3.65 | 3.09 | 3.2 | 2.8101 | 148064 |
| 1710887700 | 3.0099999 | 0.13 | 4.51 | 3 | 3.33 | 2.8893 | 478081 |
| 1710801300 | 2.88 | -0.06 | -2.04 | 2.92 | 3.0499 | 2.75 | 246565 |
| 1710542100 | 2.94 | 0.04 | 1.38 | 2.9 | 3 | 2.85 | 157494 |
| 1710455700 | 2.9 | -0.11 | -3.65 | 2.98 | 3.0489 | 2.85 | 142172 |
| 1710369300 | 3.0099999 | 0 | 0.00 | 3.04 | 3.04 | 2.7808 | 77179 |
| 1710282900 | 3.0099999 | 0.01 | 0.33 | 3.0299999 | 3.09 | 2.7381 | 212268 |
| 1710196500 | 3 | 0.09 | 3.09 | 2.92 | 3.0612 | 2.82 | 183669 |
| 1709940900 | 2.91 | -0.06 | -2.02 | 2.89 | 2.9799 | 2.75 | 105560 |
| 1709854500 | 2.97 | -0.45 | -13.16 | 3.41 | 3.4201 | 2.485 | 783352 |
| 1709768100 | 3.42 | 0.52 | 17.93 | 2.9 | 4 | 2.8 | 2944715 |
| 1709681700 | 2.9 | 1.26 | 76.83 | 1.7 | 3.19 | 1.7 | 3379991 |
| 1709595300 | 1.6399999 | 0.14 | 9.33 | 1.5 | 1.917 | 1.45 | 400437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
